Dark

PEP20261120P125
PEP Nov 20 2026 125.00 Put (PEP261120P00125000)
option OPRA

EOD

Sep 29, 2026

2.66-3.623%(-0.10)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	3.3000	2.6600	2.6600	-3.623%	196	1,996	0.000%
2026-09-28	3.2000	3.3000	2.7600	2.7600	-3.833%	145	1,894	-3.623%
2026-09-25	3.2000	3.3100	2.7700	2.8700	-3.367%	215	1,780	-7.317%
2026-09-24	2.1800	3.0500	2.1400	2.9700	+20.243%	125	1,634	-10.438%
2026-09-23	2.1000	2.6700	2.0900	2.4700	+19.324%	74	1,584	+7.692%
2026-09-22	2.3800	2.3800	2.0500	2.0700	-18.504%	80	1,558	+28.502%
2026-09-21	2.5200	3.0700	2.4300	2.5400	+1.195%	206	1,538	+4.724%
2026-09-18	1.9200	2.5900	1.9200	2.5100	+53.049%	165	1,519	+5.976%
2026-09-17	1.6000	1.8500	1.5300	1.6400	+7.190%	27	1,434	+62.195%
2026-09-16	1.4500	1.5300	1.3900	1.5300	+10.072%	124	1,415	+73.856%
2026-09-15	1.5000	1.5000	1.3100	1.3900	+6.107%	24	1,383	+91.367%
2026-09-14	1.1000	1.4100	1.1000	1.3100	-1.504%	47	1,387	+103.053%
2026-09-11	1.3000	1.3600	1.3000	1.3300	+0.758%	50	1,350	+100.000%
2026-09-10	1.3000	1.3200	1.2700	1.3200	-1.493%	10	1,310	+101.515%
2026-09-09	1.2300	1.4400	1.2300	1.3400	+14.530%	36	1,304	+98.507%
2026-09-08	1.2500	1.2800	1.1400	1.1700	-3.306%	13	1,316	+127.350%
2026-09-04	1.2000	1.2100	1.1500	1.2100	+11.009%	11	1,308	+119.835%
2026-09-03	1.3000	1.3000	1.0900	1.0900	+9.000%	17	1,308	+144.037%
2026-09-02	1.2500	1.2500	1.0000	1.0000	-18.033%	9	1,294	+166.000%
2026-09-01	1.1900	1.2200	1.1000	1.2200	-5.426%	561	1,295	+118.033%
2026-08-31	1.3500	1.3500	1.2500	1.2900	+8.403%	63	745	+106.202%
2026-08-28	1.2000	1.2900	1.1900	1.1900	-3.252%	10	692	+123.529%
2026-08-27	1.3000	1.3000	1.2300	1.2300	+13.889%	11	682	+116.260%
2026-08-26	1.2000	1.2000	1.0800	1.0800	-6.087%	6	674	+146.296%
2026-08-25	1.0500	1.1800	1.0500	1.1500	+15.000%	13	669	+131.304%
2026-08-24	1.0300	1.0300	0.9600	1.0000	-20.000%	29	658	+166.000%
2026-08-21	1.3300	1.3300	1.2500	1.2500	-3.846%	3	639	+112.800%
2026-08-20	1.4100	1.4300	1.2300	1.3000	-3.704%	32	637	+104.615%
2026-08-19	1.4700	1.4700	1.3500	1.3500	-15.625%	5	626	+97.037%
2026-08-18	1.6000	1.6600	1.5900	1.6000	-12.568%	14	628	+66.250%
2026-08-17	1.7500	2.0300	1.7500	1.8300	+10.241%	143	627	+45.355%
2026-08-14	1.6000	1.6600	1.5600	1.6600	-8.287%	44	549	+60.241%
2026-08-13	1.8800	1.8800	1.7600	1.8100	-9.500%	58	549	+46.961%
2026-08-12	2.2500	2.2600	2.0000	2.0000	-7.407%	41	569	+33.000%
2026-08-11	2.3100	2.3200	2.1600	2.1600	-10.000%	25	578	+23.148%
2026-08-10	2.3500	2.4100	2.2800	2.4000	+11.111%	72	553	+10.833%
2026-08-07	2.2000	2.2000	2.1600	2.1600	-11.837%	3	524	+23.148%
2026-08-06	2.5500	2.6400	2.4500	2.4500	0.000%	26	521	+8.571%
2026-08-05	2.4500	2.5000	2.4500	2.4500	+0.823%	3	506	+8.571%
2026-08-04	2.7000	2.7000	2.4300	2.4300	0.000%	9	505	+9.465%
2026-08-03	2.5000	2.5000	2.4300	2.4300	-1.220%	2	499	+9.465%
2026-07-31	2.4700	2.4700	2.4600	2.4600	+2.500%	18	497	+8.130%
2026-07-30	2.3000	2.4200	2.3000	2.4000	+26.316%	22	494	+10.833%
2026-07-29	1.6500	1.9000	1.6500	1.9000	+2.703%	2	492	+40.000%
2026-07-28	1.8400	1.8500	1.6500	1.8500	-26.000%	6	492	+43.784%
2026-07-27	2.5000	2.5000	2.5000	2.5000	-24.012%	1	490	+6.400%
2026-07-24	3.2900	3.2900	3.2900	3.2900	-12.267%	2	491	-19.149%
2026-07-23	3.5600	3.7500	3.5600	3.7500	+8.696%	24	490	-29.067%
2026-07-22	3.5000	3.5500	3.3500	3.4500	-2.817%	12	494	-22.899%
2026-07-21	3.6300	3.8500	3.5500	3.5500	-7.792%	462	511	-25.070%
2026-07-20	3.5000	4.0000	3.5000	3.8500	+14.925%	30	581	-30.909%
2026-07-17	3.4200	3.4200	3.3500	3.3500	+20.072%	4	574	-20.597%
2026-07-16	3.2000	3.2500	2.7900	2.7900	-21.408%	4	573	-4.659%
2026-07-15	3.7000	3.7000	3.4000	3.5500	+2.305%	5	573	-25.070%
2026-07-14	3.1000	3.4700	3.1000	3.4700	+23.929%	14	573	-23.343%
2026-07-13	3.0000	3.0000	2.7500	2.8000	-13.043%	45	573	-5.000%
2026-07-10	3.4200	3.4200	3.2200	3.2200	+0.625%	8	553	-17.391%
2026-07-09	3.6000	3.6000	3.2000	3.2000	+44.144%	8	553	-16.875%
2026-07-08	2.2200	2.2200	2.2200	2.2200	-10.843%	1	553	+19.820%
2026-07-06	2.4600	2.6200	2.4600	2.4900	-2.353%	7	553	+6.827%
2026-07-02	2.5600	2.5600	2.4600	2.5500	-11.458%	3	551	+4.314%
2026-07-01	3.1000	3.1000	2.8800	2.8800	-21.096%	16	551	-7.639%
2026-06-30	3.6500	3.6500	3.6500	3.6500	+6.725%	1	551	-27.123%
2026-06-29	3.0000	3.4500	2.9500	3.4200	+15.541%	22	551	-22.222%
2026-06-26	3.0500	3.0500	2.9600	2.9600	-2.951%	11	551	-10.135%
2026-06-25	3.0500	3.0500	3.0500	3.0500	+10.108%	1	551	-12.787%
2026-06-24	2.7700	2.7700	2.7700	2.7700	-12.063%	7	551	-3.971%
2026-06-23	3.0000	3.1500	3.0000	3.1500	+1.613%	21	551	-15.556%
2026-06-22	3.0000	3.1000	3.0000	3.1000	-6.061%	3	551	-14.194%
2026-06-18	3.1000	3.3500	3.1000	3.3000	+8.911%	374	334	-19.394%
2026-06-17	2.3900	3.0300	2.3900	3.0300	+28.390%	6	334	-12.211%
2026-06-16	2.3600	2.3600	2.3600	2.3600	-6.349%	3	334	+12.712%
2026-06-15	2.6700	2.6700	2.5200	2.5200	-20.000%	17	333	+5.556%
2026-06-12	3.0500	3.1500	2.8600	3.1500	-1.563%	39	333	-15.556%
2026-06-11	2.9400	3.2000	2.9400	3.2000	+9.966%	25	333	-16.875%
2026-06-10	2.9100	2.9100	2.9100	2.9100	-18.028%	1	319	-8.591%
2026-06-09	3.3000	3.5500	3.2500	3.5500	-6.579%	78	319	-25.070%
2026-06-08	3.7500	3.9500	3.7000	3.8000	+4.972%	60	281	-30.000%
2026-06-05	3.6200	3.6200	3.6200	3.6200	-0.822%	1	270	-26.519%
2026-06-04	3.3500	3.8500	3.3500	3.6500	-0.273%	42	269	-27.123%
2026-06-03	3.7000	3.9500	3.6500	3.6600	-2.139%	64	256	-27.322%
2026-06-02	3.7400	3.7400	3.7400	3.7400	-2.857%	1	223	-28.877%
2026-06-01	3.6800	3.9100	3.6800	3.8500	+13.235%	38	222	-30.909%
2026-05-29	2.8700	3.4500	2.8700	3.4000	+18.881%	71	203	-21.765%
2026-05-28	2.8400	2.8600	2.8400	2.8600	+3.249%	20	163	-6.993%
2026-05-27	2.6900	2.7700	2.6900	2.7700	-10.065%	38	143	-3.971%
2026-05-26	3.0800	3.0800	3.0800	3.0800	+23.695%	1	115	-13.636%
2026-05-22	2.4400	2.4900	2.4400	2.4900	-14.138%	4	114	+6.827%
2026-05-21	2.8600	2.9000	2.7400	2.9000	-4.605%	63	110	-8.276%
2026-05-18	2.9400	3.0400	2.9400	3.0400	+0.662%	16	110	-12.500%
2026-05-13	3.0200	3.0200	3.0200	3.0200	+50.249%	3	44	-11.921%
2026-05-06	1.9900	2.0100	1.9900	2.0100	-1.951%	32	41	+32.338%
2026-05-05	2.0500	2.0500	2.0500	2.0500	-8.889%	1	9	+29.756%
2026-05-04	2.0400	2.2500	2.0400	2.2500	+11.940%	4	8	+18.222%
2026-04-30	2.0100	2.0100	2.0100	2.0100	-4.286%	1	4	+32.338%
2026-04-28	2.1000	2.1000	2.1000	2.1000	+9.375%	1	3	+26.667%
2026-04-20	1.9200	1.9200	1.9200	1.9200	-10.280%	1	2	+38.542%
2026-04-17	2.1400	2.1400	2.1400	2.1400	0.000%	1	1	+24.299%